6724 セイコーエプソン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	4,540	4,560	4,530	4,560	79,200	2,280
2004-12-29	4,580	4,590	4,530	4,540	110,200	2,270
2004-12-28	4,590	4,600	4,540	4,580	146,800	2,290
2004-12-27	4,550	4,590	4,540	4,590	81,900	2,295
2004-12-24	4,580	4,620	4,560	4,570	257,000	2,285
2004-12-22	4,610	4,620	4,580	4,590	268,500	2,295
2004-12-21	4,570	4,600	4,540	4,540	350,200	2,270
2004-12-20	4,580	4,620	4,550	4,560	253,900	2,280
2004-12-17	4,540	4,600	4,530	4,580	509,100	2,290
2004-12-16	4,410	4,540	4,410	4,530	390,800	2,265
2004-12-15	4,470	4,510	4,450	4,450	381,600	2,225
2004-12-14	4,400	4,460	4,400	4,460	223,200	2,230
2004-12-13	4,450	4,450	4,380	4,400	344,200	2,200
2004-12-10	4,460	4,470	4,420	4,450	527,600	2,225
2004-12-09	4,430	4,430	4,340	4,400	540,500	2,200
2004-12-08	4,390	4,430	4,390	4,410	330,900	2,205
2004-12-07	4,450	4,460	4,380	4,380	320,100	2,190
2004-12-06	4,360	4,450	4,350	4,400	1,617,700	2,200
2004-12-03	4,260	4,310	4,240	4,270	681,600	2,135
2004-12-02	4,240	4,240	4,210	4,230	383,400	2,115
2004-12-01	4,130	4,180	4,120	4,160	488,500	2,080
2004-11-30	4,160	4,210	4,130	4,210	637,500	2,105
2004-11-29	4,090	4,160	4,090	4,130	327,400	2,065
2004-11-26	4,100	4,120	4,080	4,080	356,800	2,040
2004-11-25	4,090	4,100	4,050	4,080	369,200	2,040
2004-11-24	4,100	4,130	4,080	4,110	521,900	2,055
2004-11-22	4,130	4,130	4,060	4,080	358,500	2,040
2004-11-19	4,210	4,250	4,170	4,180	357,100	2,090
2004-11-18	4,220	4,240	4,140	4,160	578,900	2,080
2004-11-17	4,300	4,330	4,230	4,250	614,000	2,125
2004-11-16	4,410	4,420	4,310	4,330	339,900	2,165
2004-11-15	4,460	4,480	4,400	4,430	297,400	2,215
2004-11-12	4,330	4,460	4,330	4,450	250,800	2,225
2004-11-11	4,370	4,460	4,340	4,340	362,500	2,170
2004-11-10	4,380	4,430	4,300	4,340	365,300	2,170
2004-11-09	4,440	4,470	4,390	4,430	137,400	2,215
2004-11-08	4,450	4,510	4,400	4,400	410,300	2,200
2004-11-05	4,390	4,440	4,380	4,440	218,000	2,220
2004-11-04	4,400	4,410	4,360	4,360	234,200	2,180
2004-11-02	4,310	4,380	4,310	4,380	215,100	2,190
2004-11-01	4,370	4,370	4,300	4,310	190,000	2,155
2004-10-29	4,300	4,380	4,270	4,380	568,200	2,190
2004-10-28	4,340	4,340	4,260	4,280	436,700	2,140
2004-10-27	4,340	4,370	4,290	4,290	458,600	2,145
2004-10-26	4,350	4,350	4,250	4,290	484,500	2,145
2004-10-25	4,300	4,380	4,240	4,350	513,100	2,175
2004-10-22	4,380	4,420	4,330	4,330	291,000	2,165
2004-10-21	4,350	4,360	4,310	4,360	376,000	2,180
2004-10-20	4,360	4,370	4,270	4,310	712,500	2,155
2004-10-19	4,440	4,500	4,410	4,460	572,200	2,230
2004-10-18	4,450	4,450	4,320	4,400	765,700	2,200
2004-10-15	4,500	4,500	4,410	4,460	568,400	2,230
2004-10-14	4,530	4,570	4,510	4,550	384,500	2,275
2004-10-13	4,560	4,630	4,510	4,530	392,800	2,265
2004-10-12	4,680	4,690	4,540	4,540	413,600	2,270
2004-10-08	4,640	4,700	4,610	4,700	329,300	2,350
2004-10-07	4,700	4,730	4,660	4,660	369,800	2,330
2004-10-06	4,670	4,750	4,670	4,750	274,000	2,375
2004-10-05	4,780	4,800	4,730	4,750	307,900	2,375
2004-10-04	4,800	4,820	4,760	4,770	843,000	2,385
2004-10-01	4,700	4,790	4,690	4,790	662,900	2,395
2004-09-30	4,650	4,700	4,620	4,700	646,600	2,350
2004-09-29	4,670	4,670	4,550	4,600	336,000	2,300
2004-09-28	4,680	4,710	4,630	4,660	299,200	2,330
2004-09-27	4,670	4,680	4,630	4,660	186,000	2,330
2004-09-24	4,640	4,690	4,600	4,690	514,100	2,345
2004-09-22	4,650	4,700	4,640	4,700	758,000	2,350
2004-09-21	4,580	4,650	4,560	4,640	684,400	2,320
2004-09-17	4,540	4,560	4,530	4,540	198,000	2,270
2004-09-16	4,550	4,570	4,500	4,500	247,600	2,250
2004-09-15	4,620	4,620	4,560	4,590	236,300	2,295
2004-09-14	4,650	4,650	4,590	4,620	543,700	2,310
2004-09-13	4,450	4,630	4,440	4,580	944,000	2,290
2004-09-10	4,450	4,460	4,370	4,400	657,900	2,200
2004-09-09	4,430	4,480	4,410	4,430	424,600	2,215
2004-09-08	4,430	4,430	4,370	4,380	298,000	2,190
2004-09-07	4,430	4,430	4,410	4,420	286,300	2,210
2004-09-06	4,450	4,450	4,420	4,430	280,800	2,215
2004-09-03	4,460	4,490	4,440	4,460	420,400	2,230
2004-09-02	4,470	4,500	4,420	4,490	290,400	2,245
2004-09-01	4,500	4,520	4,480	4,490	121,000	2,245
2004-08-31	4,490	4,500	4,460	4,490	312,100	2,245
2004-08-30	4,480	4,520	4,480	4,500	234,100	2,250
2004-08-27	4,500	4,520	4,480	4,510	265,000	2,255
2004-08-26	4,540	4,540	4,460	4,490	296,000	2,245
2004-08-25	4,490	4,550	4,480	4,510	765,700	2,255
2004-08-24	4,450	4,500	4,430	4,480	660,000	2,240
2004-08-23	4,440	4,490	4,400	4,450	723,800	2,225
2004-08-20	4,350	4,420	4,340	4,400	546,000	2,200
2004-08-19	4,270	4,340	4,270	4,310	492,600	2,155
2004-08-18	4,180	4,230	4,160	4,230	347,800	2,115
2004-08-17	4,130	4,200	4,090	4,160	480,900	2,080
2004-08-16	4,110	4,120	4,010	4,030	780,700	2,015
2004-08-13	4,200	4,200	4,110	4,110	1,236,200	2,055
2004-08-12	4,320	4,370	4,290	4,300	329,600	2,150
2004-08-11	4,400	4,420	4,350	4,390	533,800	2,195
2004-08-10	4,410	4,430	4,330	4,370	637,600	2,185
2004-08-09	4,370	4,450	4,360	4,440	879,100	2,220
2004-08-06	4,360	4,440	4,330	4,420	575,900	2,210
2004-08-05	4,360	4,430	4,310	4,380	1,105,600	2,190
2004-08-04	4,410	4,420	4,290	4,350	406,100	2,175
2004-08-03	4,410	4,470	4,410	4,460	1,125,400	2,230
2004-08-02	4,390	4,410	4,360	4,400	378,800	2,200
2004-07-30	4,430	4,440	4,360	4,360	968,000	2,180
2004-07-29	4,350	4,410	4,270	4,400	1,924,800	2,200
2004-07-28	4,310	4,450	4,260	4,440	2,896,900	2,220
2004-07-27	4,190	4,200	4,030	4,060	622,200	2,030
2004-07-26	4,190	4,250	4,180	4,230	581,300	2,115
2004-07-23	4,260	4,310	4,230	4,240	1,048,100	2,120
2004-07-22	4,200	4,250	4,150	4,240	458,900	2,120
2004-07-21	4,210	4,240	4,190	4,200	378,100	2,100
2004-07-20	4,270	4,290	4,160	4,200	741,300	2,100
2004-07-16	4,170	4,290	4,120	4,290	655,600	2,145
2004-07-15	4,250	4,330	4,080	4,160	1,584,200	2,080
2004-07-14	4,250	4,300	4,190	4,250	1,072,700	2,125
2004-07-13	4,210	4,220	4,150	4,200	573,300	2,100
2004-07-12	4,250	4,250	4,200	4,210	483,000	2,105
2004-07-09	4,200	4,210	4,140	4,200	728,200	2,100
2004-07-08	4,220	4,250	4,190	4,220	930,500	2,110
2004-07-07	4,220	4,270	4,170	4,210	5,248,400	2,105
2004-07-06	4,320	4,320	4,320	4,320	1,142,500	2,160
2004-07-05	3,840	3,850	3,800	3,820	383,000	1,910
2004-07-02	3,850	3,910	3,850	3,900	419,800	1,950
2004-07-01	3,990	4,000	3,900	3,910	529,300	1,955
2004-06-30	4,000	4,000	3,950	3,970	478,200	1,985
2004-06-29	3,940	3,980	3,900	3,960	1,152,500	1,980
2004-06-28	3,910	3,930	3,890	3,910	733,500	1,955
2004-06-25	3,840	3,880	3,820	3,870	1,095,800	1,935
2004-06-24	3,750	3,830	3,740	3,800	1,096,300	1,900
2004-06-23	3,690	3,720	3,670	3,680	479,300	1,840
2004-06-22	3,650	3,670	3,630	3,670	300,000	1,835
2004-06-21	3,650	3,690	3,630	3,660	733,200	1,830
2004-06-18	3,640	3,680	3,610	3,610	1,176,500	1,805
2004-06-17	3,630	3,650	3,610	3,610	379,400	1,805
2004-06-16	3,620	3,680	3,610	3,660	1,105,900	1,830
2004-06-15	3,580	3,590	3,510	3,520	1,377,500	1,760
2004-06-14	3,660	3,670	3,580	3,600	1,257,600	1,800
2004-06-11	3,700	3,710	3,650	3,650	1,222,800	1,825
2004-06-10	3,750	3,790	3,730	3,760	1,104,600	1,880
2004-06-09	3,830	3,840	3,780	3,800	1,232,300	1,900
2004-06-08	3,750	3,840	3,730	3,830	1,181,100	1,915
2004-06-07	3,660	3,730	3,660	3,700	1,134,600	1,850
2004-06-04	3,710	3,720	3,610	3,650	1,162,100	1,825
2004-06-03	3,860	3,860	3,700	3,730	948,100	1,865
2004-06-02	3,880	3,900	3,830	3,850	651,800	1,925
2004-06-01	3,840	3,890	3,810	3,870	885,900	1,935
2004-05-31	3,800	3,820	3,760	3,790	572,700	1,895
2004-05-28	3,760	3,790	3,720	3,790	1,945,300	1,895
2004-05-27	3,780	3,780	3,720	3,740	1,715,000	1,870
2004-05-26	3,900	3,940	3,800	3,830	919,500	1,915
2004-05-25	3,930	3,940	3,840	3,860	387,100	1,930
2004-05-24	3,920	3,960	3,880	3,880	565,800	1,940
2004-05-21	3,900	3,960	3,900	3,950	455,100	1,975
2004-05-20	3,850	3,930	3,820	3,880	1,338,100	1,940
2004-05-19	3,790	3,840	3,680	3,810	1,615,600	1,905
2004-05-18	3,660	3,810	3,650	3,740	939,000	1,870
2004-05-17	3,770	3,770	3,650	3,650	509,600	1,825
2004-05-14	3,870	3,930	3,730	3,770	718,200	1,885
2004-05-13	3,950	3,950	3,820	3,870	485,100	1,935
2004-05-12	3,910	3,960	3,910	3,950	511,100	1,975
2004-05-11	3,930	3,990	3,850	3,860	864,600	1,930
2004-05-10	4,030	4,060	3,940	3,940	860,500	1,970
2004-05-07	4,130	4,160	4,070	4,130	1,390,200	2,065
2004-05-06	4,280	4,330	4,210	4,210	804,600	2,105
2004-04-30	4,300	4,360	4,250	4,330	1,527,500	2,165
2004-04-28	4,430	4,480	4,330	4,400	4,065,300	2,200
2004-04-27	4,700	4,730	4,630	4,730	1,064,300	2,365
2004-04-26	4,630	4,730	4,630	4,700	1,425,500	2,350
2004-04-23	4,600	4,620	4,550	4,580	958,700	2,290
2004-04-22	4,580	4,610	4,490	4,530	1,063,100	2,265
2004-04-21	4,540	4,610	4,480	4,500	2,900,600	2,250
2004-04-20	4,340	4,500	4,300	4,490	2,654,000	2,245
2004-04-19	4,270	4,270	4,190	4,250	407,500	2,125
2004-04-16	4,220	4,250	4,150	4,200	502,400	2,100
2004-04-15	4,300	4,320	4,200	4,210	409,100	2,105
2004-04-14	4,280	4,300	4,220	4,270	384,100	2,135
2004-04-13	4,320	4,330	4,220	4,240	591,900	2,120
2004-04-12	4,250	4,300	4,240	4,290	404,800	2,145
2004-04-09	4,200	4,260	4,180	4,220	575,400	2,110
2004-04-08	4,300	4,330	4,270	4,280	493,300	2,140
2004-04-07	4,390	4,390	4,310	4,330	528,600	2,165
2004-04-06	4,390	4,410	4,310	4,380	1,008,300	2,190
2004-04-05	4,280	4,360	4,250	4,340	1,145,600	2,170
2004-04-02	4,140	4,270	4,130	4,230	897,500	2,115
2004-04-01	4,200	4,210	4,100	4,180	1,214,200	2,090
2004-03-31	4,290	4,320	4,160	4,200	954,900	2,100
2004-03-30	4,360	4,360	4,260	4,290	436,500	2,145
2004-03-29	4,400	4,410	4,230	4,310	845,300	2,155
2004-03-26	4,370	4,400	4,310	4,370	2,152,600	2,185
2004-03-25	4,200	4,240	4,170	4,220	1,539,300	2,110
2004-03-24	4,050	4,120	4,030	4,120	1,451,000	2,060
2004-03-23	3,920	4,030	3,880	4,020	941,000	2,010
2004-03-22	3,980	3,980	3,930	3,950	352,500	1,975
2004-03-19	3,970	4,000	3,950	3,980	345,600	1,990
2004-03-18	4,050	4,070	3,990	4,020	746,600	2,010
2004-03-17	3,960	4,020	3,950	4,000	651,700	2,000
2004-03-16	3,970	3,990	3,950	3,970	493,100	1,985
2004-03-15	3,990	4,010	3,930	3,980	761,200	1,990
2004-03-12	3,890	3,960	3,860	3,920	1,318,800	1,960
2004-03-11	3,820	3,940	3,790	3,910	1,196,700	1,955
2004-03-10	3,890	3,900	3,820	3,830	648,600	1,915
2004-03-09	3,920	3,940	3,860	3,910	1,464,200	1,955
2004-03-08	4,150	4,150	4,040	4,040	719,800	2,020
2004-03-05	4,110	4,140	4,030	4,120	937,800	2,060
2004-03-04	4,030	4,100	4,020	4,060	979,400	2,030
2004-03-03	3,960	4,040	3,950	3,990	1,525,900	1,995
2004-03-02	3,900	3,950	3,880	3,940	1,195,500	1,970
2004-03-01	3,870	3,880	3,830	3,860	876,700	1,930
2004-02-27	3,830	3,840	3,800	3,840	958,000	1,920
2004-02-26	3,690	3,780	3,650	3,780	549,600	1,890
2004-02-25	3,630	3,690	3,590	3,690	1,282,800	1,845
2004-02-24	3,770	3,780	3,640	3,640	1,505,800	1,820
2004-02-23	3,870	3,870	3,770	3,830	1,175,500	1,915
2004-02-20	3,870	3,900	3,840	3,860	872,300	1,930
2004-02-19	3,840	3,930	3,820	3,910	1,844,200	1,955
2004-02-18	3,860	3,900	3,800	3,820	1,374,300	1,910
2004-02-17	3,830	3,850	3,790	3,810	1,074,300	1,905
2004-02-16	3,820	3,870	3,750	3,840	1,572,300	1,920
2004-02-13	3,650	3,800	3,600	3,790	2,182,200	1,895
2004-02-12	3,830	3,840	3,670	3,680	1,578,000	1,840
2004-02-10	3,980	4,020	3,760	3,800	1,442,900	1,900
2004-02-09	4,090	4,140	3,980	4,030	452,900	2,015
2004-02-06	4,150	4,180	4,050	4,050	809,100	2,025
2004-02-05	4,030	4,120	4,010	4,110	1,011,300	2,055
2004-02-04	4,020	4,080	3,910	4,010	1,030,000	2,005
2004-02-03	4,200	4,210	4,000	4,000	1,671,400	2,000
2004-02-02	4,160	4,280	4,100	4,170	1,870,200	2,085
2004-01-30	4,290	4,320	4,130	4,150	3,267,700	2,075
2004-01-29	4,590	4,640	4,540	4,540	850,600	2,270
2004-01-28	4,700	4,720	4,650	4,670	559,600	2,335
2004-01-27	4,900	5,010	4,730	4,750	647,900	2,375
2004-01-26	4,920	4,950	4,830	4,910	658,300	2,455
2004-01-23	4,860	4,970	4,830	4,930	542,200	2,465
2004-01-22	4,820	4,880	4,810	4,830	425,200	2,415
2004-01-21	4,860	4,910	4,800	4,800	483,400	2,400
2004-01-20	4,870	4,930	4,790	4,860	613,000	2,430
2004-01-19	4,850	4,930	4,820	4,910	838,600	2,455
2004-01-16	4,670	4,820	4,670	4,820	721,300	2,410
2004-01-15	4,610	4,720	4,570	4,660	674,100	2,330
2004-01-14	4,610	4,710	4,560	4,650	1,069,800	2,325
2004-01-13	4,770	4,770	4,670	4,710	508,900	2,355
2004-01-09	4,800	4,850	4,660	4,780	869,900	2,390
2004-01-08	4,750	4,870	4,670	4,720	1,066,400	2,360
2004-01-07	4,850	4,900	4,760	4,820	423,300	2,410
2004-01-06	4,990	5,010	4,850	4,850	792,900	2,425
2004-01-05	5,050	5,100	4,900	4,940	614,900	2,470

分割・併合履歴： [2015-03-27]1株→2株